Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 33.65 | 34.40 | 33.35 | 33.90 | 234,277 | +0.05(+0.15%) |
Jul 30, 2018 | 34.80 | 35.20 | 33.25 | 33.85 | 346,153 | -0.90(-2.59%) |
Jul 27, 2018 | 36.55 | 36.75 | 34.45 | 34.75 | 578,400 | -1.80(-4.92%) |
Jul 26, 2018 | 35.00 | 36.75 | 34.60 | 36.55 | 519,404 | +1.65(+4.73%) |
Jul 25, 2018 | 35.50 | 36.05 | 34.35 | 34.90 | 281,907 | -0.70(-1.97%) |
Jul 24, 2018 | 37.50 | 37.70 | 35.14 | 35.60 | 650,068 | -1.90(-5.07%) |
Jul 23, 2018 | 37.45 | 37.62 | 37.00 | 37.50 | 367,146 | +0.05(+0.13%) |
Jul 20, 2018 | 38.14 | 37.20 | 37.45 | 257,125 | -0.50(-1.32%) | |
Jul 19, 2018 | 37.40 | 38.55 | 37.38 | 37.95 | 283,663 | +0.45(+1.20%) |
Jul 18, 2018 | 37.55 | 37.85 | 36.40 | 37.50 | 311,199 | -0.10(-0.27%) |
Jul 17, 2018 | 37.00 | 37.95 | 37.00 | 37.60 | 374,968 | +0.40(+1.08%) |
Jul 16, 2018 | 37.65 | 37.65 | 36.50 | 37.20 | 359,918 | -0.30(-0.80%) |
Jul 13, 2018 | 36.25 | 38.40 | 36.25 | 37.50 | 589,637 | +1.40(+3.88%) |
Jul 12, 2018 | 35.90 | 37.40 | 35.65 | 36.10 | 450,590 | +0.35(+0.98%) |
Jul 11, 2018 | 37.30 | 37.50 | 35.25 | 35.75 | 808,168 | -0.15(-0.42%) |
Jul 10, 2018 | 36.45 | 36.80 | 35.80 | 35.90 | 337,604 | -0.20(-0.55%) |
Jul 09, 2018 | 35.30 | 36.15 | 34.70 | 36.10 | 450,236 | +1.05(+3.00%) |
Jul 06, 2018 | 34.45 | 35.25 | 34.05 | 35.05 | 240,297 | +0.50(+1.45%) |
Jul 05, 2018 | 33.40 | 34.60 | 32.80 | 34.55 | 320,758 | +1.50(+4.54%) |
Jul 03, 2018 | 33.05 | 33.05 | 33.05 | 0 | -0.40(-1.20%) | |
Jul 02, 2018 | 32.80 | 33.50 | 32.55 | 33.45 | 370,023 | +0.45(+1.36%) |
Jun 29, 2018 | 33.10 | 34.15 | 32.80 | 33.00 | 301,552 | +0.15(+0.46%) |
Jun 28, 2018 | 33.35 | 33.85 | 32.60 | 32.85 | 334,129 | -0.60(-1.79%) |
Jun 27, 2018 | 34.70 | 34.70 | 33.40 | 33.45 | 235,844 | -1.05(-3.04%) |
Jun 26, 2018 | 34.55 | 34.90 | 34.20 | 34.50 | 356,342 | +0.05(+0.15%) |
Jun 25, 2018 | 34.80 | 35.05 | 34.25 | 34.45 | 350,580 | -0.55(-1.57%) |
Jun 22, 2018 | 36.25 | 36.40 | 34.15 | 35.00 | 1,029,419 | -0.90(-2.51%) |
Jun 21, 2018 | 35.95 | 36.50 | 35.60 | 35.90 | 277,639 | -0.35(-0.97%) |
Jun 20, 2018 | 36.05 | 36.45 | 35.30 | 36.25 | 235,265 | +0.55(+1.54%) |
Jun 19, 2018 | 35.10 | 35.90 | 34.65 | 35.70 | 291,715 | +0.10(+0.28%) |
Jun 18, 2018 | 34.80 | 35.85 | 34.30 | 35.60 | 405,505 | +0.65(+1.86%) |
Jun 15, 2018 | 35.80 | 34.77 | 34.95 | 487,699 | -0.85(-2.37%) | |
Jun 14, 2018 | 36.20 | 36.60 | 35.55 | 35.80 | 657,797 | -0.35(-0.97%) |
Jun 13, 2018 | 36.45 | 37.00 | 35.55 | 36.15 | 686,660 | +0.20(+0.56%) |
Jun 12, 2018 | 36.75 | 37.70 | 35.70 | 35.95 | 1,023,494 | -0.85(-2.31%) |
Jun 11, 2018 | 34.15 | 37.95 | 33.70 | 36.80 | 1,410,909 | +2.45(+7.13%) |
Jun 08, 2018 | 32.15 | 35.05 | 31.95 | 34.35 | 1,514,304 | +2.40(+7.51%) |
Jun 07, 2018 | 32.25 | 32.65 | 29.50 | 31.95 | 3,674,065 | +6.30(+24.56%) |
Jun 06, 2018 | 24.50 | 26.30 | 24.35 | 25.65 | 872,875 | +1.15(+4.69%) |
Jun 05, 2018 | 23.55 | 24.70 | 23.30 | 24.50 | 650,115 | +1.05(+4.48%) |
Jun 04, 2018 | 22.85 | 24.25 | 22.60 | 23.45 | 742,668 | +0.85(+3.76%) |
Jun 01, 2018 | 23.40 | 23.40 | 22.10 | 22.60 | 762,871 | -0.55(-2.38%) |
May 31, 2018 | 24.35 | 24.50 | 23.05 | 23.15 | 459,567 | -1.15(-4.73%) |
May 30, 2018 | 24.55 | 24.85 | 24.06 | 24.30 | 587,039 | +0.05(+0.21%) |
May 29, 2018 | 23.90 | 24.80 | 23.90 | 24.25 | 405,250 | +0.00(+0.00%) |
May 25, 2018 | 24.25 | 24.25 | 24.25 | 0 | -0.20(-0.82%) | |
May 24, 2018 | 24.10 | 24.90 | 23.70 | 24.45 | 402,005 | +0.10(+0.41%) |
May 23, 2018 | 23.85 | 24.89 | 23.65 | 24.35 | 757,828 | +0.40(+1.67%) |
May 22, 2018 | 26.00 | 26.30 | 23.86 | 23.95 | 764,711 | -2.05(-7.88%) |
May 21, 2018 | 26.50 | 26.68 | 25.93 | 26.00 | 209,508 | -0.30(-1.14%) |
May 18, 2018 | 26.75 | 26.93 | 26.20 | 26.30 | 272,302 | -0.45(-1.68%) |
May 17, 2018 | 26.40 | 27.25 | 26.30 | 26.75 | 355,912 | +0.55(+2.10%) |
May 16, 2018 | 25.60 | 26.50 | 25.60 | 26.20 | 326,693 | +0.75(+2.95%) |
May 15, 2018 | 25.60 | 25.80 | 25.15 | 25.45 | 234,565 | -0.45(-1.74%) |
May 14, 2018 | 25.35 | 26.20 | 25.10 | 25.90 | 328,547 | +0.80(+3.19%) |
May 11, 2018 | 25.20 | 25.45 | 24.80 | 25.10 | 535,556 | -0.05(-0.20%) |
May 10, 2018 | 25.25 | 25.80 | 25.00 | 25.15 | 500,857 | +0.05(+0.20%) |
May 09, 2018 | 25.80 | 26.15 | 25.05 | 25.10 | 561,838 | -0.45(-1.76%) |
May 08, 2018 | 25.85 | 26.05 | 25.00 | 25.55 | 611,540 | -0.50(-1.92%) |
May 07, 2018 | 26.30 | 26.40 | 25.60 | 26.05 | 305,430 | -0.40(-1.51%) |
May 04, 2018 | 25.05 | 26.55 | 25.00 | 26.45 | 525,843 | +1.35(+5.38%) |
May 03, 2018 | 25.15 | 25.65 | 24.55 | 25.10 | 351,880 | -0.15(-0.59%) |
May 02, 2018 | 25.40 | 25.95 | 24.85 | 25.25 | 413,819 | -0.30(-1.17%) |